Chewy, Inc. (CHWY)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

91.57-7.29 (-7.37%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 04, 2021	-	-	-	-	-	-
Mar 03, 2021	98.28	99.48	88.90	91.57	91.57	4,886,700
Mar 02, 2021	105.50	105.98	98.09	98.86	98.86	2,668,900
Mar 01, 2021	104.30	105.15	101.50	104.80	104.80	1,832,500
Feb 26, 2021	101.51	104.27	98.56	101.56	101.56	2,754,100
Feb 25, 2021	105.21	109.36	100.51	101.55	101.55	2,689,700
Feb 24, 2021	106.81	109.78	102.86	105.23	105.23	2,998,400
Feb 23, 2021	103.08	109.82	95.35	109.78	109.78	4,165,300
Feb 22, 2021	110.55	112.28	107.42	108.68	108.68	2,450,100
Feb 19, 2021	112.58	116.35	111.54	113.95	113.95	1,787,600
Feb 18, 2021	109.75	111.33	107.60	110.29	110.29	1,680,300
Feb 17, 2021	114.50	114.84	107.03	110.49	110.49	2,558,400
Feb 16, 2021	116.25	120.00	112.80	114.74	114.74	2,144,600
Feb 12, 2021	109.89	119.63	108.61	118.69	118.69	4,341,000
Feb 11, 2021	108.00	111.03	107.13	108.94	108.94	1,461,800
Feb 10, 2021	111.00	111.65	105.76	107.09	107.09	1,557,200
Feb 09, 2021	107.76	111.11	107.72	109.75	109.75	1,369,600
Feb 08, 2021	111.50	112.53	107.50	107.76	107.76	2,423,800
Feb 05, 2021	107.00	110.84	105.83	110.70	110.70	2,074,900
Feb 04, 2021	106.00	107.80	103.12	106.83	106.83	2,101,100
Feb 03, 2021	102.70	107.39	100.30	103.71	103.71	3,421,000
Feb 02, 2021	103.00	104.20	98.00	101.76	101.76	2,695,600
Feb 01, 2021	102.36	104.95	99.20	101.44	101.44	2,840,300
Jan 29, 2021	104.00	106.29	98.66	101.82	101.82	3,103,900
Jan 28, 2021	106.13	107.04	100.48	103.95	103.95	2,767,300
Jan 27, 2021	100.40	112.53	97.80	103.99	103.99	6,983,300
Jan 26, 2021	102.50	105.48	101.60	102.29	102.29	2,578,400
Jan 25, 2021	106.98	111.51	102.34	102.49	102.49	3,064,800
Jan 22, 2021	106.00	106.75	101.60	105.08	105.08	2,498,400
Jan 21, 2021	104.99	107.34	103.34	105.10	105.10	1,746,800
Jan 20, 2021	108.48	110.70	103.79	104.39	104.39	2,044,100
Jan 19, 2021	104.02	108.94	104.00	107.32	107.32	2,846,100
Jan 15, 2021	113.12	113.77	107.33	108.11	108.11	3,102,700
Jan 14, 2021	112.50	115.27	110.37	114.63	114.63	3,404,600
Jan 13, 2021	105.50	114.24	105.01	112.46	112.46	6,112,700
Jan 12, 2021	98.00	104.55	97.72	104.15	104.15	3,996,500
Jan 11, 2021	95.29	98.74	93.78	97.15	97.15	1,809,900
Jan 08, 2021	99.95	100.50	95.83	96.87	96.87	2,629,800
Jan 07, 2021	95.71	99.38	94.92	97.98	97.98	2,806,400
Jan 06, 2021	90.91	96.21	90.58	94.02	94.02	2,919,900
Jan 05, 2021	88.26	95.40	88.00	95.29	95.29	4,597,000
Jan 04, 2021	90.79	91.44	86.50	88.90	88.90	2,991,200
Dec 31, 2020	92.04	92.40	88.23	89.89	89.89	3,597,600
Dec 30, 2020	92.30	94.54	90.39	92.34	92.34	4,185,100
Dec 29, 2020	93.00	95.99	89.52	90.92	90.92	5,375,100
Dec 28, 2020	104.63	105.00	92.39	92.61	92.61	7,315,700
Dec 24, 2020	102.97	106.50	102.66	104.01	104.01	1,607,400
Dec 23, 2020	106.78	107.16	100.82	102.08	102.08	3,805,400
Dec 22, 2020	108.34	109.73	102.59	106.69	106.69	4,314,900
Dec 21, 2020	100.40	109.04	100.16	107.49	107.49	7,171,600
Dec 18, 2020	101.87	102.71	98.60	100.13	100.13	6,085,800
Dec 17, 2020	96.19	101.04	96.06	100.18	100.18	7,833,100
Dec 16, 2020	90.80	94.56	90.56	94.12	94.12	5,029,400
Dec 15, 2020	83.00	91.37	82.70	91.13	91.13	7,005,400
Dec 14, 2020	84.29	85.95	82.06	82.81	82.81	4,446,200
Dec 11, 2020	79.11	85.36	78.76	85.11	85.11	8,780,700
Dec 10, 2020	75.86	79.35	75.60	78.07	78.07	3,420,400
Dec 09, 2020	78.00	82.49	74.35	75.57	75.57	13,685,300
Dec 08, 2020	75.60	79.78	74.80	79.15	79.15	10,901,300
Dec 07, 2020	75.70	77.83	74.16	74.78	74.78	4,094,800
Dec 04, 2020	72.70	75.15	72.53	74.94	74.94	3,103,400
Dec 03, 2020	72.29	73.54	70.92	72.68	72.68	3,894,900
Dec 02, 2020	74.25	74.25	70.51	71.23	71.23	4,647,500
Dec 01, 2020	78.35	78.50	74.31	75.34	75.34	3,229,300
Nov 30, 2020	74.58	77.95	72.60	77.58	77.58	8,927,100
Nov 27, 2020	70.10	74.47	69.75	74.25	74.25	3,207,700
Nov 25, 2020	68.04	69.72	67.15	69.34	69.34	3,074,400
Nov 24, 2020	68.95	69.04	66.77	67.25	67.25	2,897,400
Nov 23, 2020	69.02	69.90	67.16	69.27	69.27	2,262,000
Nov 20, 2020	66.95	69.72	66.65	68.71	68.71	2,487,800
Nov 19, 2020	66.95	68.50	65.91	66.72	66.72	2,918,300
Nov 18, 2020	64.20	66.98	64.10	66.40	66.40	2,912,400
Nov 17, 2020	64.66	64.92	63.18	64.38	64.38	2,178,400
Nov 16, 2020	61.60	65.10	61.00	64.33	64.33	2,744,900
Nov 13, 2020	64.40	64.78	62.22	62.99	62.99	3,382,500
Nov 12, 2020	63.89	65.20	61.84	63.38	63.38	3,783,000
Nov 11, 2020	60.91	64.90	60.86	63.96	63.96	4,544,800
Nov 10, 2020	61.50	61.97	55.81	59.92	59.92	6,863,500
Nov 09, 2020	64.53	64.76	60.00	62.09	62.09	8,076,400
Nov 06, 2020	68.04	70.63	66.89	70.32	70.32	2,224,900
Nov 05, 2020	69.06	69.78	67.25	67.59	67.59	2,004,300
Nov 04, 2020	65.02	68.45	65.02	67.04	67.04	2,392,300
Nov 03, 2020	61.29	65.06	60.47	64.24	64.24	2,500,600
Nov 02, 2020	62.13	62.56	59.75	60.79	60.79	2,803,700
Oct 30, 2020	66.91	66.98	60.61	61.60	61.60	8,243,100
Oct 29, 2020	71.88	72.50	67.66	67.67	67.67	4,022,800
Oct 28, 2020	68.75	72.54	68.71	72.01	72.01	6,889,000
Oct 27, 2020	64.35	68.00	64.01	67.72	67.72	2,512,300
Oct 26, 2020	62.90	64.88	61.68	63.49	63.49	1,580,800
Oct 23, 2020	63.65	64.47	62.04	63.63	63.63	2,806,400
Oct 22, 2020	65.14	65.72	63.10	63.62	63.62	2,582,300
Oct 21, 2020	68.82	69.80	64.13	64.67	64.67	3,505,300
Oct 20, 2020	68.70	69.90	67.73	68.11	68.11	2,011,700
Oct 19, 2020	68.02	70.72	67.28	68.89	68.89	4,217,500
Oct 16, 2020	69.43	69.82	66.18	67.24	67.24	8,149,100
Oct 15, 2020	62.83	65.72	62.50	64.88	64.88	2,430,700
Oct 14, 2020	67.69	68.36	63.73	64.12	64.12	3,063,200
Oct 13, 2020	64.15	67.03	63.83	66.86	66.86	3,357,900
Oct 12, 2020	62.12	64.95	61.75	64.45	64.45	4,433,200
Oct 09, 2020	59.32	61.85	58.85	61.58	61.58	3,380,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,810.25-6.50(-0.17%)

Dow Futures31,224.00-12.00(-0.04%)

Nasdaq Futures12,652.00-29.75(-0.23%)

Chewy, Inc. (CHWY)

S&P Futures
3,810.25
-6.50(-0.17%)

Dow Futures
31,224.00
-12.00(-0.04%)

Nasdaq Futures
12,652.00
-29.75(-0.23%)